DIN - Dine Brands Global, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201880.7882.2280.7881.0481.04148,700
Sep 24, 201880.9281.6779.5080.6280.62205,300
Sep 21, 201880.8682.5080.7081.1081.10351,500
Sep 20, 201880.4181.4079.3781.0081.00254,100
Sep 19, 201881.2681.5078.8479.8179.81252,100
Sep 19, 20180.63 Dividend
Sep 18, 201881.7284.0081.3981.8181.18326,900
Sep 17, 201882.3184.0181.3882.2781.64323,400
Sep 14, 201880.1582.5580.1582.4381.80417,600
Sep 13, 201881.0581.0577.7880.2679.64538,800
Sep 12, 201884.9484.9480.4680.6580.03470,400
Sep 11, 201883.7987.0382.7385.0084.35421,800
Sep 10, 201890.3890.8483.9483.9983.34766,000
Sep 07, 201892.3192.9391.5791.6890.97684,700
Sep 06, 201888.5895.0088.2392.4091.69792,500
Sep 05, 201885.3989.4585.3388.3587.67460,300
Sep 04, 201884.4285.5483.3385.2784.61253,500
Aug 31, 201883.9085.8082.7083.4282.78577,700
Aug 30, 201881.6285.0081.5583.9583.30385,700
Aug 29, 201881.8182.4481.3881.7981.16161,100
Aug 28, 201881.4882.2780.7481.9181.28228,600
Aug 27, 201881.1282.2381.0981.5380.90285,300
Aug 24, 201880.3781.0679.5280.9580.33508,400
Aug 23, 201879.7581.1179.6280.2079.58242,500
Aug 22, 201879.6180.0678.2079.8979.27127,100
Aug 21, 201881.0981.4679.4079.4878.87209,300
Aug 20, 201880.8481.4979.8380.8480.22249,100
Aug 17, 201878.4481.6677.9180.2979.67459,800
Aug 16, 201878.2779.2577.2678.3777.77264,800
Aug 15, 201876.4277.7176.0677.6577.05218,100
Aug 14, 201875.0277.9874.9276.4975.90353,200
Aug 13, 201875.0275.6774.1874.9874.40141,300
Aug 10, 201874.1775.4073.2574.6974.11172,000
Aug 09, 201872.2075.7472.2074.4373.86277,000
Aug 08, 201871.3472.3570.5672.2571.69210,700
Aug 07, 201873.9474.6871.0071.3670.81175,800
Aug 06, 201874.6075.9173.4273.5973.02283,100
Aug 03, 201874.9075.8073.3874.7774.19363,200
Aug 02, 201872.8778.5072.8474.6174.04815,200
Aug 01, 201872.0081.4969.2370.9870.431,044,300
Jul 31, 201871.0971.7969.7171.0370.48447,700
Jul 30, 201871.9072.7970.6871.5671.01368,600
Jul 27, 201872.5173.3971.7171.8171.26278,200
Jul 26, 201869.6272.3369.6272.1671.60385,100
Jul 25, 201868.2070.6568.2069.8669.32402,200
Jul 24, 201871.4871.8168.0168.1767.65383,500
Jul 23, 201870.8771.7670.2670.9770.42280,400
Jul 20, 201871.2371.6569.8771.2070.65174,600
Jul 19, 201870.0971.2368.7670.8570.30273,100
Jul 18, 201870.3871.6369.4670.3769.83359,300
Jul 17, 201871.3275.2970.1470.5570.01487,500
Jul 16, 201873.5673.9470.8871.2670.71315,400
Jul 13, 201872.8474.1872.1973.4072.83158,900
Jul 12, 201874.1874.8472.8972.9372.37216,500
Jul 11, 201872.1274.2471.8573.7573.18202,700
Jul 10, 201872.4374.1871.3572.5071.94315,500
Jul 09, 201874.9774.9772.4572.6072.04222,800
Jul 06, 201874.6475.7673.9674.6174.04145,700
Jul 05, 201874.8975.5473.5374.6574.08314,300
Jul 03, 201875.1475.6073.1574.3673.79159,900
Jul 02, 201874.5075.4172.9175.1474.56252,700
Jun 29, 201877.9878.2674.7774.8074.22226,800
Jun 28, 201877.3778.4176.8677.6277.02236,800
Jun 27, 201882.0382.6277.3377.4376.83512,600
Jun 26, 201880.6382.5179.3882.1681.53275,900
Jun 25, 201880.7281.1579.6380.5379.91355,800
Jun 22, 201878.3581.6477.8580.8680.24605,800
Jun 21, 201877.3478.3577.0078.2677.66275,600
Jun 20, 201876.4677.1775.7476.3275.73221,000
Jun 19, 201875.9377.1974.8676.5475.95242,600
Jun 19, 20180.63 Dividend
Jun 18, 201875.8976.9975.1376.8275.60308,100
Jun 15, 201873.7776.6373.6076.0474.84441,200
Jun 14, 201872.1874.4171.0774.0072.83339,500
Jun 13, 201870.2273.5870.0772.1571.01511,600
Jun 12, 201867.3670.3767.0370.0068.89548,200
Jun 11, 201865.8667.3765.8667.0565.99310,900
Jun 08, 201863.8965.6363.8265.3264.29218,900
Jun 07, 201865.9066.0564.0264.0763.06413,600
Jun 06, 201863.4666.3963.0165.9964.94514,300
Jun 05, 201862.5863.7261.9663.0462.04312,000
Jun 04, 201862.7364.2162.2362.5161.52378,000
Jun 01, 201863.7764.0161.8962.6861.69585,600
May 31, 201865.1065.1662.2663.4562.45445,300
May 30, 201865.0065.4964.1565.0464.01480,300
May 29, 201865.4766.1564.5464.7863.75448,600
May 25, 201866.9567.2365.6865.6964.65253,800
May 24, 201866.4467.9065.0667.2366.17307,600
May 23, 201867.2367.3966.0966.4465.39568,500
May 22, 201868.2668.7567.5367.9066.82267,400
May 21, 201867.9469.4667.5268.1967.11378,300
May 18, 201872.1572.1566.6467.7366.66534,200
May 17, 201870.3572.2570.3571.9370.79307,500
May 16, 201870.5372.1969.6970.6169.49296,100
May 15, 201869.6770.8569.0770.5469.42337,300
May 14, 201874.8375.0468.4569.9868.87804,800
May 11, 201877.5677.7574.7774.9873.79333,800
May 10, 201876.7778.3776.7777.2576.03193,500
May 09, 201877.8678.6176.2476.5075.29326,900
May 08, 201875.0078.4575.0078.0276.78395,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...